The Asia Business Daily Co., Ltd. (KOSDAQ:127710)
South Korea · Delayed Price · Currency is KRW 1,092.00
+1.00 (0.09%)
At close: Sep 17, 2025
The Asia Business Daily Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,083.00 | 1,094.00 | 1,078.00 | 1,094.00 | 1,094.00 | 0.18% | 15,087 |
| Sep 17, 2025 | 1,094.00 | 1,094.00 | 1,080.00 | 1,092.00 | 1,092.00 | 0.09% | 9,875 |
| Sep 16, 2025 | 1,107.00 | 1,111.00 | 1,081.00 | 1,091.00 | 1,091.00 | -1.45% | 17,600 |
| Sep 15, 2025 | 1,105.00 | 1,121.00 | 1,084.00 | 1,107.00 | 1,107.00 | 0.18% | 22,041 |
| Sep 12, 2025 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,105.00 | 1.38% | 44,256 |
| Sep 11, 2025 | 1,090.00 | 1,098.00 | 1,084.00 | 1,090.00 | 1,090.00 | - | 5,280 |
| Sep 10, 2025 | 1,090.00 | 1,123.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.91% | 8,571 |
| Sep 9, 2025 | 1,101.00 | 1,118.00 | 1,091.00 | 1,100.00 | 1,100.00 | 0.09% | 4,872 |
| Sep 8, 2025 | 1,098.00 | 1,103.00 | 1,085.00 | 1,099.00 | 1,099.00 | 0.09% | 8,585 |
| Sep 5, 2025 | 1,086.00 | 1,098.00 | 1,083.00 | 1,098.00 | 1,098.00 | 1.01% | 15,043 |
| Sep 4, 2025 | 1,105.00 | 1,105.00 | 1,083.00 | 1,087.00 | 1,087.00 | -1.98% | 14,478 |
| Sep 3, 2025 | 1,102.00 | 1,115.00 | 1,082.00 | 1,109.00 | 1,109.00 | 0.45% | 15,474 |
| Sep 2, 2025 | 1,104.00 | 1,107.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.18% | 3,822 |
| Sep 1, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,102.00 | 1,102.00 | -1.61% | 14,402 |
| Aug 29, 2025 | 1,114.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,120.00 | 0.09% | 11,483 |
| Aug 28, 2025 | 1,107.00 | 1,121.00 | 1,102.00 | 1,119.00 | 1,119.00 | 0.54% | 22,882 |
| Aug 27, 2025 | 1,099.00 | 1,113.00 | 1,095.00 | 1,113.00 | 1,113.00 | 1.09% | 18,103 |
| Aug 26, 2025 | 1,096.00 | 1,117.00 | 1,092.00 | 1,101.00 | 1,101.00 | -1.17% | 14,075 |
| Aug 25, 2025 | 1,090.00 | 1,120.00 | 1,090.00 | 1,114.00 | 1,114.00 | 2.20% | 7,944 |
| Aug 22, 2025 | 1,090.00 | 1,094.00 | 1,079.00 | 1,090.00 | 1,090.00 | - | 8,924 |
| Aug 21, 2025 | 1,091.00 | 1,115.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.09% | 7,125 |
| Aug 20, 2025 | 1,103.00 | 1,113.00 | 1,086.00 | 1,091.00 | 1,091.00 | -2.15% | 17,822 |
| Aug 19, 2025 | 1,107.00 | 1,117.00 | 1,097.00 | 1,115.00 | 1,115.00 | 0.72% | 17,701 |
| Aug 18, 2025 | 1,083.00 | 1,115.00 | 1,083.00 | 1,107.00 | 1,107.00 | 2.22% | 30,196 |
| Aug 14, 2025 | 1,121.00 | 1,121.00 | 1,045.00 | 1,083.00 | 1,083.00 | -2.70% | 143,982 |
| Aug 13, 2025 | 1,101.00 | 1,113.00 | 1,083.00 | 1,113.00 | 1,113.00 | 1.09% | 9,306 |
| Aug 12, 2025 | 1,095.00 | 1,103.00 | 1,095.00 | 1,101.00 | 1,101.00 | 0.55% | 13,355 |
| Aug 11, 2025 | 1,088.00 | 1,118.00 | 1,088.00 | 1,095.00 | 1,095.00 | 0.64% | 15,855 |
| Aug 8, 2025 | 1,101.00 | 1,101.00 | 1,085.00 | 1,088.00 | 1,088.00 | -1.18% | 13,398 |
| Aug 7, 2025 | 1,100.00 | 1,112.00 | 1,091.00 | 1,101.00 | 1,101.00 | 0.92% | 17,387 |
| Aug 6, 2025 | 1,117.00 | 1,121.00 | 1,091.00 | 1,091.00 | 1,091.00 | -2.24% | 14,378 |
| Aug 5, 2025 | 1,095.00 | 1,119.00 | 1,095.00 | 1,116.00 | 1,116.00 | 1.92% | 5,959 |
| Aug 4, 2025 | 1,095.00 | 1,099.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.09% | 5,673 |
| Aug 1, 2025 | 1,082.00 | 1,097.00 | 1,080.00 | 1,094.00 | 1,094.00 | 1.11% | 7,929 |
| Jul 31, 2025 | 1,082.00 | 1,096.00 | 1,080.00 | 1,082.00 | 1,082.00 | -0.73% | 25,795 |
| Jul 30, 2025 | 1,072.00 | 1,098.00 | 1,072.00 | 1,090.00 | 1,090.00 | 0.74% | 7,907 |
| Jul 29, 2025 | 1,101.00 | 1,107.00 | 1,081.00 | 1,082.00 | 1,082.00 | -1.73% | 14,121 |
| Jul 28, 2025 | 1,117.00 | 1,117.00 | 1,080.00 | 1,101.00 | 1,101.00 | -1.43% | 24,755 |
| Jul 25, 2025 | 1,087.00 | 1,127.00 | 1,085.00 | 1,117.00 | 1,117.00 | 1.82% | 16,278 |
| Jul 24, 2025 | 1,100.00 | 1,100.00 | 1,084.00 | 1,097.00 | 1,097.00 | - | 32,974 |
| Jul 23, 2025 | 1,104.00 | 1,104.00 | 1,080.00 | 1,097.00 | 1,097.00 | -0.54% | 43,791 |
| Jul 22, 2025 | 1,103.00 | 1,105.00 | 1,095.00 | 1,103.00 | 1,103.00 | - | 25,045 |
| Jul 21, 2025 | 1,108.00 | 1,116.00 | 1,099.00 | 1,103.00 | 1,103.00 | -1.52% | 14,782 |
| Jul 18, 2025 | 1,142.00 | 1,142.00 | 1,111.00 | 1,120.00 | 1,120.00 | -1.93% | 14,226 |
| Jul 17, 2025 | 1,118.00 | 1,143.00 | 1,118.00 | 1,142.00 | 1,142.00 | 0.97% | 32,800 |
| Jul 16, 2025 | 1,133.00 | 1,133.00 | 1,114.00 | 1,131.00 | 1,131.00 | -0.18% | 20,396 |
| Jul 15, 2025 | 1,134.00 | 1,134.00 | 1,111.00 | 1,133.00 | 1,133.00 | -0.09% | 37,676 |
| Jul 14, 2025 | 1,142.00 | 1,142.00 | 1,113.00 | 1,134.00 | 1,134.00 | - | 112,707 |
| Jul 11, 2025 | 1,120.00 | 1,157.00 | 1,112.00 | 1,134.00 | 1,134.00 | - | 161,538 |
| Jul 10, 2025 | 1,083.00 | 1,315.00 | 1,076.00 | 1,134.00 | 1,134.00 | 4.71% | 3,062,273 |